Skip to main content

Huntington Ingalls Industries (NY: HII )

217.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 62.28 62.68 61.98 62.01 359,312 -0.06(-0.10%)
Oct 30, 2013 62.40 62.92 61.81 62.07 226,607 -0.33(-0.53%)
Oct 29, 2013 62.09 62.41 61.94 62.40 281,898 +0.29(+0.47%)
Oct 28, 2013 62.20 62.27 61.94 62.10 203,109 -0.24(-0.39%)
Oct 25, 2013 62.82 62.82 62.02 62.35 455,031 -0.42(-0.66%)
Oct 24, 2013 62.67 62.84 62.31 62.76 401,640 +0.30(+0.49%)
Oct 23, 2013 62.35 62.83 62.22 62.46 393,619 -0.13(-0.21%)
Oct 22, 2013 62.77 63.08 62.54 62.59 351,991 -0.04(-0.07%)
Oct 21, 2013 63.29 63.46 62.53 62.63 215,603 -0.66(-1.04%)
Oct 18, 2013 62.67 63.32 62.12 63.29 393,192 +0.94(+1.50%)
Oct 17, 2013 61.72 62.58 61.72 62.35 364,781 +0.36(+0.59%)
Oct 16, 2013 62.00 62.38 61.73 61.99 297,336 +0.29(+0.48%)
Oct 15, 2013 61.74 62.01 61.44 61.70 365,806 -0.10(-0.15%)
Oct 14, 2013 60.98 61.88 60.95 61.79 534,228 +0.47(+0.76%)
Oct 11, 2013 60.63 61.50 60.42 61.32 854,629 +0.36(+0.58%)
Oct 10, 2013 59.15 61.00 59.05 60.97 580,658 +2.55(+4.36%)
Oct 09, 2013 58.52 58.95 57.80 58.42 564,740 +0.09(+0.15%)
Oct 08, 2013 58.48 58.97 57.91 58.33 405,726 -0.23(-0.38%)
Oct 07, 2013 58.43 58.84 57.86 58.56 244,233 -0.26(-0.44%)
Oct 04, 2013 58.71 59.01 58.42 58.82 283,922 +0.21(+0.35%)
Oct 03, 2013 58.90 58.97 58.21 58.61 479,559 -0.38(-0.65%)
Oct 02, 2013 59.25 59.41 58.86 58.99 334,412 -0.56(-0.95%)
Oct 01, 2013 58.28 59.74 58.28 59.55 487,419 +1.13(+1.93%)
Sep 27, 2013 58.00 58.50 57.69 58.43 316,420 +0.01(+0.01%)
Sep 26, 2013 58.50 58.76 58.17 58.42 283,445 +0.03(+0.04%)
Sep 25, 2013 58.51 58.68 58.21 58.39 470,337 -0.08(-0.13%)
Sep 24, 2013 58.58 59.03 58.18 58.47 422,672 -0.13(-0.22%)
Sep 23, 2013 58.85 59.10 58.45 58.60 442,850 -0.15(-0.25%)
Sep 20, 2013 60.01 60.28 58.72 58.75 482,990 -1.13(-1.88%)
Sep 19, 2013 60.25 60.43 59.61 59.88 182,388 -0.35(-0.58%)
Sep 18, 2013 59.93 60.50 59.36 60.22 468,609 +0.15(+0.25%)
Sep 17, 2013 59.56 60.14 59.21 60.07 296,363 +0.54(+0.90%)
Sep 16, 2013 59.20 59.65 58.80 59.54 190,622 +0.74(+1.25%)
Sep 13, 2013 58.93 59.09 57.87 58.80 349,445 -0.13(-0.22%)
Sep 12, 2013 58.64 59.18 58.25 58.93 981,695 +0.38(+0.65%)
Sep 11, 2013 57.79 58.55 57.69 58.55 157,510 +0.63(+1.09%)
Sep 10, 2013 57.32 57.96 57.05 57.92 244,043 +0.79(+1.38%)
Sep 09, 2013 56.01 57.14 56.01 57.13 152,253 +1.00(+1.78%)
Sep 06, 2013 55.71 56.31 55.00 56.13 209,375 +0.55(+1.00%)
Sep 05, 2013 55.54 55.76 55.38 55.58 148,323 -0.10(-0.17%)
Sep 04, 2013 54.99 55.72 54.92 55.67 374,615 +0.56(+1.02%)
Sep 03, 2013 55.70 56.03 54.85 55.11 408,869 +0.23(+0.43%)
Aug 30, 2013 55.97 56.08 54.79 54.87 254,167 -1.12(-2.00%)
Aug 29, 2013 55.51 56.34 55.51 55.99 140,968 +0.34(+0.61%)
Aug 28, 2013 55.42 56.11 55.26 55.65 110,717 +0.35(+0.63%)
Aug 27, 2013 56.35 56.77 55.31 55.31 225,676 -1.47(-2.59%)
Aug 26, 2013 56.48 57.46 56.25 56.78 194,961 +0.23(+0.41%)
Aug 23, 2013 56.74 56.84 56.34 56.55 126,905 +0.12(+0.21%)
Aug 22, 2013 55.49 56.85 55.40 56.42 131,076 +1.11(+2.00%)
Aug 21, 2013 55.12 55.85 55.12 55.32 202,869 -0.03(-0.05%)
Aug 20, 2013 54.94 55.77 54.90 55.34 152,205 +0.40(+0.72%)
Aug 19, 2013 54.82 55.13 54.73 54.94 147,640 +0.03(+0.05%)
Aug 16, 2013 54.72 55.29 54.72 54.92 143,242 +0.20(+0.36%)
Aug 15, 2013 54.93 55.07 54.48 54.72 364,967 -0.59(-1.06%)
Aug 14, 2013 56.11 56.14 55.24 55.31 162,368 -0.76(-1.36%)
Aug 13, 2013 55.85 56.38 55.17 56.07 381,687 +0.35(+0.62%)
Aug 12, 2013 55.35 55.97 55.18 55.72 343,480 +0.25(+0.45%)
Aug 09, 2013 54.74 55.50 54.43 55.47 343,742 +0.50(+0.91%)
Aug 08, 2013 55.12 55.37 54.68 54.97 481,642 +0.17(+0.32%)
Aug 07, 2013 54.39 55.03 53.76 54.80 325,699 +0.12(+0.22%)
Aug 06, 2013 54.79 55.05 54.31 54.68 139,255 -0.31(-0.57%)
Aug 05, 2013 54.62 55.06 54.15 54.99 126,831 +0.17(+0.32%)
Aug 02, 2013 54.49 54.94 54.46 54.81 209,881 +0.13(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.